Permian Resources Corporation (PR) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -2.7%
- 3M
- +7.2%
- YTD
- +51.0%
- 1Y
- +69.9%
- 3Y
- +15.3%
- 5Y
- +22.6%
Loading 10-year price history...
PR Historical Performance
PR Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +97.2%
- 2017 annual price return
- +1.6%
- 2018 annual price return
- -44.9%
- 2019 annual price return
- -59.1%
- 2020 annual price return
- -68.0%
- 2021 annual price return
- +304.1%
- 2022 annual price return
- +45.7%
- 2023 annual price return
- +56.1%
- 2024 annual price return
- +5.3%
- 2025 annual price return
- -5.6%
- 2026 annual price return
- +59.9%
PR Stock Price Trajectory (2016–2026)
As of November 8, 2026, Permian Resources Corporation (PR) trades at $21.75, representing a +69.9% return over the past year. The stock has delivered a +205.2% total return over five years (+22.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.07 on October 30, 2026. From this peak, PR has corrected -16.6%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers MTDR (+32.9% 1Y), CIVI (+3.9% 1Y), and SM (+67.1% 1Y), PR has outperformed the peer group average. Compare PR vs MTDR →
PR Historical Price Data · from 2016
Rows 1–50 of 2,656| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 21.56 | 21.88 | 21.25 | 21.75 | 16.27M | +1.92% |
| 2026-11-05 | 22.28 | 22.90 | 21.29 | 21.34 | 19.81M | -4.86% |
| 2026-11-04 | 23.64 | 23.64 | 22.37 | 22.43 | 18.31M | -6.54% |
| 2026-11-03 | 24.27 | 24.63 | 23.99 | 24.00 | 11.40M | -2.28% |
| 2026-11-02 | 25.47 | 25.76 | 24.44 | 24.56 | 10.29M | -5.61% |
| 2026-10-30 | 25.89 | 26.07 | 25.69 | 26.02 | 6.08M | +1.76% |
| 2026-10-29 | 25.63 | 25.69 | 25.24 | 25.57 | 6.44M | +0.20% |
| 2026-10-28 | 25.56 | 25.85 | 25.50 | 25.52 | 7.82M | +0.24% |
| 2026-10-27 | 25.73 | 25.92 | 25.33 | 25.46 | 7.37M | -1.20% |
| 2026-10-26 | 25.46 | 25.96 | 25.29 | 25.77 | 8.14M | +1.10% |
| 2026-10-23 | 24.63 | 25.68 | 24.49 | 25.49 | 9.62M | +4.47% |
| 2026-10-22 | 25.04 | 25.13 | 24.09 | 24.40 | 8.38M | -1.77% |
| 2026-10-21 | 24.87 | 25.07 | 24.49 | 24.84 | 9.04M | 0.00% |
| 2026-10-20 | 25.16 | 25.21 | 24.38 | 24.84 | 11.12M | +0.16% |
| 2026-10-19 | 24.51 | 24.92 | 24.50 | 24.80 | 8.05M | +0.85% |
| 2026-10-16 | 23.82 | 24.62 | 23.78 | 24.59 | 8.62M | +4.15% |
| 2026-10-15 | 24.18 | 24.18 | 23.37 | 23.61 | 9.66M | -1.87% |
| 2026-10-14 | 24.28 | 24.50 | 23.94 | 24.06 | 10.82M | -0.82% |
| 2026-10-13 | 23.61 | 24.36 | 23.49 | 24.26 | 10.98M | +3.68% |
| 2026-10-12 | 23.50 | 23.63 | 23.21 | 23.40 | 6.15M | +1.61% |
| 2026-10-09 | 22.97 | 23.39 | 22.89 | 23.03 | 7.15M | +0.83% |
| 2026-10-08 | 22.63 | 22.97 | 22.56 | 22.84 | 7.45M | +3.02% |
| 2026-10-07 | 22.80 | 22.80 | 21.94 | 22.17 | 7.57M | -0.81% |
| 2026-10-06 | 22.18 | 22.49 | 22.00 | 22.35 | 8.49M | +0.54% |
| 2026-10-05 | 22.16 | 22.60 | 21.73 | 22.23 | 8.50M | +0.50% |
| 2026-10-02 | 21.63 | 22.19 | 21.63 | 22.12 | 8.81M | +0.87% |
| 2026-10-01 | 20.94 | 21.98 | 20.94 | 21.93 | 9.66M | +3.84% |
| 2026-09-30 | 21.41 | 21.42 | 21.08 | 21.12 | 7.28M | -0.38% |
| 2026-09-29 | 20.95 | 21.28 | 20.84 | 21.20 | 7.91M | -0.47% |
| 2026-09-28 | 21.64 | 21.69 | 21.26 | 21.30 | 8.19M | -0.28% |
| 2026-09-25 | 21.57 | 21.62 | 21.27 | 21.36 | 9.93M | -2.24% |
| 2026-09-24 | 22.19 | 22.23 | 21.64 | 21.85 | 10.15M | +0.78% |
| 2026-09-23 | 21.55 | 21.95 | 21.39 | 21.68 | 11.25M | +1.83% |
| 2026-09-22 | 21.59 | 21.96 | 21.28 | 21.29 | 9.73M | -3.10% |
| 2026-09-21 | 22.53 | 22.59 | 21.92 | 21.97 | 9.23M | -3.47% |
| 2026-09-18 | 23.24 | 23.25 | 22.75 | 22.76 | 27.19M | -1.90% |
| 2026-09-17 | 22.74 | 23.31 | 22.64 | 23.20 | 13.53M | +1.09% |
| 2026-09-16 | 23.75 | 23.90 | 22.58 | 22.95 | 17.51M | -6.29% |
| 2026-09-15 | 23.90 | 24.65 | 23.90 | 24.49 | 10.41M | +3.07% |
| 2026-09-14 | 24.22 | 24.51 | 23.70 | 23.76 | 10.78M | -0.08% |
| 2026-09-11 | 23.58 | 23.83 | 23.25 | 23.78 | 6.55M | +0.34% |
| 2026-09-10 | 24.12 | 24.20 | 23.39 | 23.70 | 8.77M | +0.34% |
| 2026-09-09 | 24.00 | 24.06 | 23.59 | 23.62 | 7.22M | -0.13% |
| 2026-09-08 | 23.77 | 23.93 | 23.50 | 23.65 | 9.41M | +1.24% |
| 2026-09-04 | 23.50 | 23.57 | 23.20 | 23.36 | 6.39M | -1.60% |
| 2026-09-03 | 23.86 | 23.99 | 23.66 | 23.74 | 5.84M | -0.34% |
| 2026-09-02 | 23.60 | 24.04 | 23.56 | 23.82 | 6.60M | +0.13% |
| 2026-09-01 | 23.91 | 23.91 | 23.35 | 23.79 | 11.48M | +2.15% |
| 2026-08-31 | 23.22 | 23.56 | 22.96 | 23.29 | 8.85M | +2.60% |
| 2026-08-28 | 23.35 | 23.50 | 22.67 | 22.70 | 8.56M | -2.07% |
PR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PR — Frequently Asked Questions
Quick answers to the most common questions about buying PR stock.
How has PR stock performed recently?
PR returned +69.9% over the past year, beating its 5-year annualized CAGR of +22.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PR's all-time high price?
Permian Resources Corporation reached $26.07 on 2026-10-30. The 52-week high is $26.07. Current 1-year return of +69.9% places the stock closer to historical peaks.
Where can I download PR historical price data?
This page provides PR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.